|
Closing price on 10/29/2018
|
|
| Open |
31.10 |
| High |
31.40 |
| Low |
30.60 |
| Volume |
322,020 |
| Split-adjusted Price |
12.52 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2018
|
-0.20 / -0.63%
|
31.10
|
31.40
|
30.60
|
31.40
|
31.13
|
12.52
|
322,020
|
|
|
10/26/2018
|
+1.10 / +3.61%
|
30.50
|
31.60
|
30.45
|
31.60
|
31.01
|
12.60
|
301,930
|
|
|
10/25/2018
|
0.00 / 0.00%
|
30.10
|
30.50
|
29.95
|
30.50
|
30.13
|
12.16
|
563,880
|
|
|
10/24/2018
|
+0.05 / +0.16%
|
30.45
|
30.80
|
30.40
|
30.50
|
30.54
|
12.16
|
216,860
|
|
|
10/23/2018
|
-1.55 / -4.84%
|
32.00
|
32.00
|
30.00
|
30.45
|
30.64
|
12.14
|
332,440
|
|
|
10/22/2018
|
-0.85 / -2.59%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.19
|
12.75
|
83,060
|
|
|
10/19/2018
|
-0.05 / -0.15%
|
32.80
|
32.95
|
32.65
|
32.85
|
32.85
|
13.09
|
656,090
|
|
|
10/18/2018
|
-0.20 / -0.60%
|
33.10
|
33.10
|
32.70
|
32.90
|
32.94
|
13.11
|
77,110
|
|
|
10/17/2018
|
0.00 / 0.00%
|
33.05
|
33.30
|
33.00
|
33.10
|
33.09
|
13.19
|
94,995
|
|
|
10/16/2018
|
-0.50 / -1.49%
|
33.40
|
33.40
|
32.90
|
33.10
|
33.05
|
13.19
|
709,130
|
|
|
10/15/2018
|
+0.60 / +1.82%
|
33.00
|
33.60
|
32.90
|
33.60
|
33.31
|
13.39
|
508,270
|
|
|
10/12/2018
|
+0.85 / +2.64%
|
31.90
|
33.10
|
31.90
|
33.00
|
32.85
|
13.15
|
311,880
|
|
|
10/11/2018
|
-1.85 / -5.44%
|
33.60
|
33.60
|
31.65
|
32.15
|
32.38
|
12.81
|
248,860
|
|
|
10/10/2018
|
-0.40 / -1.16%
|
34.40
|
34.40
|
33.85
|
34.00
|
34.13
|
13.55
|
50,310
|
|
|
10/9/2018
|
0.00 / 0.00%
|
34.45
|
34.55
|
34.35
|
34.40
|
34.41
|
13.71
|
83,670
|
|
|
10/8/2018
|
-0.30 / -0.86%
|
34.70
|
34.70
|
34.20
|
34.40
|
34.36
|
13.71
|
83,670
|
|
|
10/5/2018
|
0.00 / 0.00%
|
34.75
|
34.90
|
34.40
|
34.70
|
34.65
|
13.83
|
101,660
|
|
|
10/4/2018
|
+0.60 / +1.76%
|
34.05
|
34.70
|
34.00
|
34.70
|
34.33
|
13.83
|
197,020
|
|
|
10/3/2018
|
0.00 / 0.00%
|
34.10
|
34.20
|
34.05
|
34.10
|
34.13
|
13.59
|
86,470
|
|
|
10/2/2018
|
-0.40 / -1.16%
|
34.40
|
35.10
|
33.65
|
34.10
|
34.46
|
13.59
|
374,720
|
|
|
10/1/2018
|
+0.50 / +1.47%
|
34.10
|
34.70
|
33.70
|
34.50
|
34.28
|
13.75
|
469,550
|
|
|
9/28/2018
|
-0.40 / -1.16%
|
34.10
|
34.90
|
34.00
|
34.00
|
34.27
|
13.55
|
100,660
|
|
|
9/27/2018
|
+1.35 / +4.08%
|
33.05
|
35.00
|
33.05
|
34.40
|
34.16
|
13.71
|
434,130
|
|
|
9/26/2018
|
0.00 / 0.00%
|
33.05
|
33.10
|
32.95
|
33.05
|
33.03
|
13.17
|
130,840
|
|
|
9/25/2018
|
0.00 / 0.00%
|
33.10
|
33.10
|
32.95
|
33.05
|
33.03
|
13.17
|
137,280
|
|
|
9/24/2018
|
-0.15 / -0.45%
|
33.20
|
33.20
|
33.00
|
33.05
|
33.08
|
13.17
|
545,070
|
|
|
9/21/2018
|
-1.35 / -3.91%
|
33.90
|
33.90
|
32.50
|
33.20
|
33.07
|
13.23
|
153,840
|
|
|
9/20/2018
|
+0.95 / +2.83%
|
33.60
|
34.70
|
33.50
|
34.55
|
34.12
|
12.93
|
193,550
|
|
|
9/19/2018
|
+0.35 / +1.05%
|
33.25
|
33.65
|
33.25
|
33.60
|
33.54
|
12.57
|
195,640
|
|
|
9/18/2018
|
+0.35 / +1.06%
|
32.60
|
33.30
|
32.55
|
33.25
|
33.17
|
12.44
|
309,790
|
|
|